Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graco Inc (NY: GGG )

83.00 -0.52 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.09 10.83 10.09 10.71 6,016,897 +0.71(+7.15%)
Jan 30, 2006 9.992 10.03 9.907 9.992 2,530,527 -0.13(-1.32%)
Jan 27, 2006 10.19 10.34 10.13 10.13 2,682,891 -0.07(-0.65%)
Jan 26, 2006 10.29 10.37 10.12 10.19 1,991,997 -0.04(-0.36%)
Jan 25, 2006 10.37 10.41 10.18 10.23 1,112,711 -0.14(-1.36%)
Jan 24, 2006 10.17 10.39 10.16 10.37 1,703,405 +0.28(+2.75%)
Jan 23, 2006 10.15 10.18 10.07 10.09 1,138,230 -0.01(-0.13%)
Jan 20, 2006 10.44 10.45 10.08 10.11 1,861,774 -0.33(-3.19%)
Jan 19, 2006 10.25 10.44 10.21 10.44 999,751 +0.19(+1.82%)
Jan 18, 2006 10.27 10.31 10.18 10.25 790,719 -0.02(-0.23%)
Jan 17, 2006 10.27 10.28 10.18 10.28 531,024 +0.05(+0.52%)
Jan 13, 2006 10.33 10.39 10.22 10.22 501,752 -0.09(-0.90%)
Jan 12, 2006 10.33 10.40 10.30 10.32 456,718 -0.01(-0.05%)
Jan 11, 2006 10.53 10.53 10.29 10.32 809,108 -0.16(-1.55%)
Jan 10, 2006 10.36 10.51 10.32 10.49 953,967 +0.06(+0.56%)
Jan 09, 2006 10.38 10.53 10.34 10.43 1,004,254 +0.04(+0.41%)
Jan 06, 2006 10.01 10.41 9.955 10.38 1,662,499 +0.41(+4.14%)
Jan 05, 2006 10.12 10.12 9.961 9.971 971,980 -0.12(-1.19%)
Jan 04, 2006 9.761 10.10 9.731 10.09 1,599,827 +0.37(+3.75%)
Jan 03, 2006 9.694 9.827 9.465 9.726 2,359,398 +0.01(+0.05%)
Dec 30, 2005 9.833 9.833 9.718 9.721 583,563 -0.16(-1.64%)
Dec 29, 2005 9.854 9.942 9.790 9.883 754,317 +0.05(+0.46%)
Dec 28, 2005 9.686 9.862 9.641 9.838 508,507 +0.19(+1.93%)
Dec 27, 2005 9.865 9.878 9.638 9.651 675,132 -0.20(-2.03%)
Dec 23, 2005 9.907 9.974 9.817 9.851 329,497 +0.00(+0.00%)
Dec 22, 2005 9.747 9.857 9.689 9.851 711,910 +0.10(+1.01%)
Dec 21, 2005 9.819 9.846 9.723 9.753 737,054 -0.06(-0.62%)
Dec 20, 2005 9.790 9.865 9.729 9.814 409,432 +0.03(+0.33%)
Dec 19, 2005 9.998 9.998 9.753 9.782 805,730 -0.19(-1.95%)
Dec 16, 2005 9.979 10.07 9.918 9.976 750,939 +0.01(+0.11%)
Dec 15, 2005 9.990 9.992 9.835 9.966 620,716 +0.00(+0.03%)
Dec 14, 2005 10.05 10.07 9.963 9.963 536,278 -0.04(-0.43%)
Dec 13, 2005 9.984 10.04 9.878 10.01 840,631 +0.01(+0.13%)
Dec 12, 2005 9.891 10.00 9.817 9.992 1,183,264 +0.14(+1.43%)
Dec 09, 2005 9.833 9.891 9.798 9.851 671,379 -0.02(-0.16%)
Dec 08, 2005 9.971 9.979 9.835 9.867 533,651 -0.08(-0.78%)
Dec 07, 2005 9.942 9.984 9.862 9.945 1,202,403 +0.01(+0.13%)
Dec 06, 2005 9.979 9.982 9.875 9.931 810,984 -0.04(-0.43%)
Dec 05, 2005 9.953 9.998 9.883 9.974 1,711,661 -0.01(-0.11%)
Dec 02, 2005 9.953 10.00 9.899 9.984 997,124 +0.08(+0.81%)
Dec 01, 2005 9.707 9.905 9.707 9.905 1,791,596 +0.21(+2.17%)
Nov 30, 2005 9.689 9.806 9.662 9.694 1,540,908 -0.01(-0.05%)
Nov 29, 2005 9.819 9.854 9.691 9.699 1,407,307 -0.08(-0.79%)
Nov 28, 2005 9.865 9.886 9.673 9.777 1,314,988 -0.11(-1.16%)
Nov 25, 2005 9.926 9.926 9.847 9.891 314,486 -0.05(-0.51%)
Nov 23, 2005 9.841 9.950 9.795 9.942 1,076,684 +0.11(+1.11%)
Nov 22, 2005 9.801 9.886 9.755 9.833 1,402,804 +0.02(+0.19%)
Nov 21, 2005 9.718 9.833 9.619 9.814 1,196,774 +0.09(+0.93%)
Nov 18, 2005 9.625 9.723 9.582 9.723 1,916,565 +0.13(+1.36%)
Nov 17, 2005 9.454 9.593 9.382 9.593 1,599,452 +0.13(+1.41%)
Nov 16, 2005 9.406 9.497 9.334 9.460 860,897 +0.07(+0.71%)
Nov 15, 2005 9.446 9.486 9.329 9.393 2,989,121 -0.10(-1.01%)
Nov 14, 2005 9.579 9.587 9.473 9.489 1,925,197 +0.04(+0.45%)
Nov 11, 2005 9.377 9.465 9.300 9.446 1,143,859 +0.12(+1.29%)
Nov 10, 2005 9.222 9.409 9.156 9.326 1,598,701 +0.13(+1.39%)
Nov 09, 2005 9.001 9.329 8.980 9.198 1,558,546 +0.18(+1.95%)
Nov 08, 2005 9.060 9.094 8.932 9.023 1,538,281 -0.06(-0.62%)
Nov 07, 2005 8.975 9.100 8.940 9.079 1,575,809 +0.10(+1.16%)
Nov 04, 2005 9.105 9.113 8.937 8.975 1,043,284 -0.08(-0.88%)
Nov 03, 2005 9.049 9.102 9.023 9.055 1,676,760 +0.02(+0.24%)
Nov 02, 2005 8.514 9.132 8.514 9.033 1,933,453 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.